La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 807,80 +392,05 (+0,67 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:435.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00435000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 643 | 833 | 24.22% |
| MSFT240517C00435000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.29 | +0.05 | +21.74% | 467 | 17,780 | 20.80% |
| MSFT240524C00435000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.84 | 0.74 | 0.95 | +0.27 | +47.37% | 215 | 515 | 21.89% |
| MSFT240531C00435000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.20 | 1.12 | 1.23 | +0.33 | +37.93% | 143 | 1,760 | 20.21% |
| MSFT240607C00435000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 1.45 | 1.49 | 1.91 | +0.19 | +15.08% | 112 | 414 | 20.57% |
| MSFT240621C00435000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.15 | 3.05 | 3.25 | +0.90 | +40.00% | 331 | 12,035 | 20.86% |
| MSFT240719C00435000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 5.92 | 5.65 | 6.00 | +1.50 | +33.94% | 56 | 2,996 | 21.45% |
| MSFT240816C00435000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 10.45 | 9.80 | 10.60 | +2.22 | +26.97% | 1,421 | 1,318 | 24.48% |
| MSFT240920C00435000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 13.50 | 13.40 | 13.90 | +2.23 | +19.79% | 24 | 1,455 | 24.75% |
| MSFT241018C00435000 | 2024-05-03 12:34PM EDT | 2024-10-18 | 16.40 | 16.10 | 16.60 | +3.00 | +22.39% | 25 | 171 | 25.18% |
| MSFT241115C00435000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 20.65 | 20.55 | 21.15 | +2.74 | +15.30% | 29 | 182 | 27.29% |
| MSFT241220C00435000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 23.40 | 23.25 | 23.95 | +3.40 | +17.00% | 1 | 549 | 27.35% |
| MSFT250117C00435000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 26.00 | 25.60 | 26.20 | +3.82 | +17.22% | 40 | 6,692 | 27.50% |
| MSFT250620C00435000 | 2024-05-01 1:28PM EDT | 2025-06-20 | 34.52 | 38.60 | 39.60 | 0.00 | - | 11 | 994 | 29.59% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 51.10 | 53.35 | 0.00 | - | 2 | 144 | 31.29% |
| MSFT260116C00435000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 51.00 | 53.40 | 54.65 | 0.00 | - | 8 | 278 | 31.19% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 62.35 | 65.70 | 0.00 | - | 1 | 15 | 32.62% |
| MSFT261218C00435000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 68.77 | 72.35 | 75.95 | 0.00 | - | 1 | 78 | 33.27% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 26.85 | 29.90 | 0.00 | - | 23 | 0 | 45.97% |
| MSFT240517P00435000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 28.75 | 28.05 | 29.60 | -11.52 | -28.61% | 8 | 4,502 | 29.33% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 35.18 | 27.70 | 30.45 | 0.00 | - | 3 | 97 | 27.72% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 29.80 | 28.15 | 29.90 | -1.32 | -4.24% | 2 | 4 | 21.68% |
| MSFT240621P00435000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 30.52 | 29.60 | 30.80 | -9.85 | -24.40% | 3 | 481 | 18.86% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 30.70 | 31.85 | 0.00 | - | 5 | 278 | 17.09% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 33.50 | 34.40 | 0.00 | - | 2 | 341 | 18.44% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 34.95 | 36.00 | 0.00 | - | 1 | 1,031 | 17.86% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 36.25 | 38.15 | 0.00 | - | 36 | 117 | 18.53% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 39.00 | 40.05 | 0.00 | - | 17 | 161 | 18.92% |
| MSFT241220P00435000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 51.90 | 40.20 | 41.35 | 0.00 | - | 20 | 211 | 18.52% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 41.25 | 42.65 | 0.00 | - | 37 | 379 | 18.51% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 47.75 | 49.15 | 0.00 | - | 1 | 71 | 18.60% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 53.65 | 55.55 | 0.00 | - | 1 | 39 | 18.65% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 54.65 | 56.15 | 0.00 | - | 2 | 57 | 18.51% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 58.30 | 61.45 | 0.00 | - | 5 | 132 | 18.85% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 18.89% |
